Arcadyan Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 162.00 | 167.00 | 159.50 | 167.00 | 167.00 | 4,537,452 |
| 2023-11-02 | 154.50 | 160.00 | 154.50 | 159.00 | 159.00 | 3,527,747 |
| 2023-11-01 | 155.00 | 155.50 | 147.00 | 152.00 | 152.00 | 3,776,900 |
| 2023-10-31 | 157.50 | 160.00 | 153.50 | 154.00 | 154.00 | 1,954,144 |
| 2023-10-30 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 947,800 |
| 2023-10-27 | 156.00 | 157.00 | 153.50 | 154.50 | 154.50 | 1,077,752 |
| 2023-10-26 | 154.50 | 157.50 | 153.50 | 155.00 | 155.00 | 1,506,161 |
| 2023-10-25 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | 1,095,489 |
| 2023-10-24 | 156.50 | 158.50 | 155.00 | 158.50 | 158.50 | 1,422,537 |
| 2023-10-23 | 156.50 | 158.50 | 155.50 | 156.50 | 156.50 | 1,053,918 |
| 2023-10-20 | 158.50 | 159.00 | 154.00 | 157.50 | 157.50 | 2,501,537 |
| 2023-10-19 | 158.00 | 160.50 | 157.00 | 159.50 | 159.50 | 1,601,392 |
| 2023-10-18 | 160.00 | 162.00 | 157.00 | 159.50 | 159.50 | 2,850,552 |
| 2023-10-17 | 163.50 | 165.00 | 160.50 | 161.00 | 161.00 | 1,317,268 |
| 2023-10-16 | 164.00 | 164.00 | 160.00 | 161.50 | 161.50 | 1,675,441 |
| 2023-10-13 | 166.00 | 169.00 | 163.50 | 164.50 | 164.50 | 2,150,064 |
| 2023-10-12 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,268,080 |
| 2023-10-11 | 166.00 | 169.00 | 161.50 | 163.50 | 163.50 | 3,573,293 |
| 2023-10-06 | 164.00 | 168.50 | 163.00 | 164.00 | 164.00 | 2,448,714 |
| 2023-10-05 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | 5,362,105 |
| 2023-10-04 | 159.50 | 163.50 | 158.50 | 163.00 | 163.00 | 1,890,179 |
| 2023-10-03 | 165.50 | 165.50 | 159.50 | 160.50 | 160.50 | 1,995,833 |
| 2023-10-02 | 163.50 | 165.50 | 161.00 | 164.50 | 164.50 | 2,299,613 |
| 2023-09-28 | 161.50 | 163.00 | 158.50 | 161.50 | 161.50 | 2,636,511 |
| 2023-09-27 | 164.00 | 164.50 | 157.50 | 160.50 | 160.50 | 6,804,237 |
| 2023-09-26 | 165.50 | 167.50 | 163.50 | 166.00 | 166.00 | 2,435,144 |
| 2023-09-25 | 165.00 | 167.50 | 163.50 | 165.50 | 165.50 | 3,358,427 |
| 2023-09-22 | 164.00 | 167.00 | 161.00 | 164.50 | 164.50 | 5,851,432 |
| 2023-09-21 | 173.00 | 173.50 | 162.50 | 165.50 | 165.50 | 9,062,931 |
| 2023-09-20 | 178.50 | 181.50 | 174.50 | 175.50 | 175.50 | 4,759,003 |
| 2023-09-19 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 4,339,544 |
| 2023-09-18 | 175.00 | 178.50 | 174.50 | 176.00 | 176.00 | 2,220,377 |
| 2023-09-15 | 174.50 | 180.00 | 174.00 | 177.50 | 177.50 | 5,423,480 |
| 2023-09-14 | 167.50 | 178.00 | 167.50 | 176.50 | 176.50 | 6,382,914 |
| 2023-09-13 | 166.50 | 169.50 | 164.00 | 167.50 | 167.50 | 3,409,536 |
| 2023-09-12 | 166.00 | 169.00 | 162.50 | 168.00 | 168.00 | 4,227,517 |
| 2023-09-11 | 169.50 | 171.50 | 165.00 | 167.50 | 167.50 | 7,351,416 |
| 2023-09-08 | 164.00 | 164.00 | 157.50 | 164.00 | 164.00 | 4,696,153 |
| 2023-09-07 | 155.50 | 164.00 | 155.50 | 162.00 | 162.00 | 6,812,943 |
| 2023-09-06 | 153.00 | 159.50 | 152.00 | 158.00 | 158.00 | 8,610,510 |
| 2023-09-05 | 147.50 | 152.00 | 147.50 | 151.00 | 151.00 | 3,501,520 |
| 2023-09-04 | 145.50 | 148.00 | 145.00 | 147.50 | 147.50 | 1,441,815 |
| 2023-09-01 | 149.00 | 149.00 | 143.50 | 145.00 | 145.00 | 3,409,023 |
| 2023-08-31 | 147.00 | 150.00 | 146.00 | 148.50 | 148.50 | 2,626,839 |
| 2023-08-30 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,906,490 |
| 2023-08-29 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2,899,525 |
| 2023-08-28 | 145.50 | 146.50 | 142.00 | 143.00 | 143.00 | 2,730,880 |
| 2023-08-25 | 144.00 | 147.50 | 144.00 | 145.50 | 145.50 | 3,881,638 |
| 2023-08-24 | 150.00 | 152.00 | 142.50 | 145.00 | 145.00 | 8,306,030 |
| 2023-08-23 | 144.50 | 150.00 | 144.00 | 148.50 | 148.50 | 6,615,581 |
| 2023-08-22 | 143.50 | 148.00 | 141.50 | 144.00 | 144.00 | 10,219,543 |
| 2023-08-21 | 139.00 | 144.00 | 138.50 | 143.00 | 143.00 | 5,308,762 |
| 2023-08-18 | 140.00 | 141.00 | 136.50 | 138.00 | 138.00 | 3,245,174 |
| 2023-08-17 | 137.50 | 140.00 | 136.00 | 139.50 | 139.50 | 3,175,958 |
| 2023-08-16 | 135.50 | 138.00 | 135.00 | 138.00 | 138.00 | 2,173,704 |
| 2023-08-15 | 135.00 | 138.00 | 134.50 | 137.00 | 137.00 | 3,467,045 |
| 2023-08-14 | 133.50 | 135.50 | 131.50 | 133.00 | 133.00 | 2,783,108 |
| 2023-08-11 | 136.50 | 137.50 | 133.00 | 135.00 | 135.00 | 5,050,819 |
| 2023-08-10 | 137.00 | 140.50 | 135.50 | 137.00 | 137.00 | 5,662,010 |
| 2023-08-09 | 139.50 | 142.50 | 137.50 | 138.00 | 138.00 | 7,270,925 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 5.5000 TWD |
| 2022-07-04 | 5.7224 TWD |
| 2021-04-15 | 5.4987 TWD |
| 2020-07-17 | 4.5001 TWD |
| 2019-08-02 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.